Spot 286.60
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.35 | 58.95 | 57.65 | +0.97 | 76.6% | 230 | 76.6% | -0.03 | 0.54 | 0.39 | 0.69 | — |
| — | 51.60 | 54.75 | 53.17 | +0.96 | 76.6% | 235 | 76.6% | -0.04 | 0.83 | 0.60 | 1.07 | — |
| — | — | — | — | +0.95 | 76.5% | 237.5 | 76.5% | -0.05 | — | — | — | — |
| — | 46.85 | 50.10 | 48.48 | +0.94 | 76.5% | 240 | 76.5% | -0.06 | 0.99 | 0.82 | 1.16 | — |
| — | — | — | — | +0.93 | 76.4% | 242.5 | 76.4% | -0.07 | — | — | — | — |
| — | 42.20 | 45.50 | 43.85 | +0.92 | 76.3% | 245 | 76.3% | -0.08 | 1.44 | 1.20 | 1.67 | — |
| — | — | — | — | +0.90 | 76.2% | 247.5 | 76.2% | -0.10 | — | — | — | — |
| — | 37.80 | 40.45 | 39.12 | +0.89 | 76.1% | 250 | 76.1% | -0.11 | 1.96 | 1.69 | 2.22 | — |
| — | — | — | — | +0.87 | 76.0% | 252.5 | 76.0% | -0.13 | — | — | — | — |
| — | 33.50 | 36.15 | 34.83 | +0.85 | 75.9% | 255 | 75.9% | -0.14 | 2.70 | 2.35 | 3.05 | — |
| — | — | — | — | +0.83 | 75.7% | 257.5 | 75.7% | -0.17 | — | — | — | — |
| — | 29.60 | 32.05 | 30.82 | +0.81 | 75.6% | 260 | 75.6% | -0.19 | 3.58 | 3.05 | 4.10 | — |
| — | — | — | — | +0.79 | 75.5% | 262.5 | 75.5% | -0.21 | — | — | — | — |
| — | 25.55 | 28.15 | 26.85 | +0.77 | 75.3% | 265 | 75.3% | -0.23 | 4.67 | 4.30 | 5.05 | — |
| — | — | — | — | +0.74 | 75.2% | 267.5 | 75.2% | -0.26 | — | — | — | — |
| — | 21.90 | 24.60 | 23.25 | +0.72 | 75.0% | 270 | 75.0% | -0.28 | 6.03 | 5.30 | 6.75 | — |
| — | — | — | — | +0.69 | 74.9% | 272.5 | 74.9% | -0.31 | — | — | — | — |
| — | 19.00 | 21.05 | 20.02 | +0.66 | 74.7% | 275 | 74.7% | -0.34 | 7.78 | 7.15 | 8.40 | — |
| — | — | — | — | +0.63 | 74.5% | 277.5 | 74.5% | -0.37 | — | — | — | — |
| — | 15.90 | 17.95 | 16.93 | — | — | 280 | — | — | 9.60 | 8.85 | 10.35 | — |
| — | — | — | — | +0.58 | 74.2% | 282.5 | 74.2% | -0.42 | — | — | — | — |
| — | 13.10 | 15.35 | 14.22 | +0.55 | 74.1% | 285 | 74.1% | -0.45 | 12.05 | 11.20 | 12.90 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 10.95 | 12.80 | 11.88 | +0.49 | 73.8% | 290 | 73.8% | -0.51 | 14.60 | 13.70 | 15.50 | — |
| — | 9.85 | 11.70 | 10.78 | +0.46 | 73.6% | 292.5 | 73.6% | -0.54 | 15.85 | 14.75 | 16.95 | — |
| — | 8.80 | 10.75 | 9.78 | +0.43 | 73.5% | 295 | 73.5% | -0.57 | 17.65 | 17.00 | 18.30 | — |
| — | 8.00 | 9.65 | 8.82 | +0.40 | 73.3% | 297.5 | 73.3% | -0.60 | 18.88 | 17.80 | 19.95 | — |
| — | 7.15 | 8.80 | 7.97 | +0.37 | 73.2% | 300 | — | — | 20.62 | 19.60 | 21.65 | — |
| — | 6.60 | 7.80 | 7.20 | — | — | 302.5 | 73.1% | -0.66 | 22.27 | 21.20 | 23.35 | — |
| — | 5.65 | 7.20 | 6.42 | +0.32 | 73.0% | 305 | 73.0% | -0.68 | 24.00 | 23.00 | 25.00 | — |
| — | 5.05 | 6.20 | 5.62 | +0.29 | 72.9% | 307.5 | 72.9% | -0.71 | 26.00 | 24.70 | 27.30 | — |
| — | 4.50 | 5.60 | 5.05 | +0.27 | 72.8% | 310 | 72.8% | -0.73 | 27.77 | 26.55 | 29.00 | — |
| — | 4.05 | 5.05 | 4.55 | +0.24 | 72.8% | 312.5 | 72.8% | -0.76 | 29.90 | 28.55 | 31.25 | — |
| — | 3.55 | 4.60 | 4.08 | +0.22 | 72.7% | 315 | 72.7% | -0.78 | 31.82 | 30.55 | 33.10 | — |
| — | 3.05 | 3.90 | 3.48 | +0.20 | 72.7% | 317.5 | 72.7% | -0.80 | 33.85 | 32.60 | 35.10 | — |
| — | 2.94 | 3.50 | 3.22 | +0.19 | 72.7% | 320 | 72.7% | -0.82 | 35.98 | 34.70 | 37.25 | — |
| — | 2.52 | 3.10 | 2.81 | +0.17 | 72.7% | 322.5 | 72.7% | -0.84 | 38.23 | 36.90 | 39.55 | — |
| — | 2.31 | 2.73 | 2.52 | +0.15 | 72.8% | 325 | 72.8% | -0.85 | 40.25 | 39.05 | 41.45 | — |
| — | 1.93 | 2.39 | 2.16 | +0.13 | 72.8% | 327.5 | 72.8% | -0.87 | 42.60 | 41.25 | 43.95 | — |
| — | 1.64 | 2.17 | 1.91 | +0.12 | 72.9% | 330 | 72.9% | -0.88 | 44.83 | 43.50 | 46.15 | — |
| — | 1.49 | 1.95 | 1.72 | +0.11 | 73.0% | 332.5 | 73.0% | -0.89 | 47.08 | 45.75 | 48.40 | — |
| — | 1.30 | 1.69 | 1.50 | +0.10 | 73.2% | 335 | 73.2% | -0.91 | 49.12 | 47.45 | 50.80 | — |
| — | 1.12 | 2.18 | 1.65 | +0.09 | 73.3% | 337.5 | 73.3% | -0.92 | 51.60 | 50.15 | 53.05 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.